677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240927,201400,319846510,5840,5840,5840,5840,2563
|
|
20240927,201300,319846510,5840,5840,5840,5840,0
|
|
20240927,201200,319846510,5840,5840,5840,5840,0
|
|
20240927,201100,319846510,5840,5840,5840,5840,0
|
|
20240927,201000,319846510,5840,5840,5840,5840,0
|
|
20240927,200900,319846510,5840,5840,5840,5840,0
|
|
20240927,200800,319846510,5840,5840,5840,5840,0
|
|
20240927,200700,319846510,5840,5840,5840,5840,0
|
|
20240927,200600,319846510,5840,5840,5840,5840,0
|
|
20240927,200500,319846510,5840,5840,5840,5840,0
|
|
20240927,200400,319846510,5840,5840,5840,5840,0
|
|
20240927,200300,319846510,5840,5840,5840,5840,0
|
|
20240927,200200,319846510,5840,5840,5840,5840,0
|
|
20240927,200100,319846510,5840,5840,5840,5840,0
|
|
20240927,200000,319846510,5840,5840,5840,5840,0
|
|
20240927,195900,319846510,5840,5840,5840,5840,0
|
|
20240927,195800,319846510,5840,5840,5840,5840,0
|
|
20240927,195700,319846510,5840,5840,5840,5840,0
|
|
20240927,195600,319846510,5840,5840,5840,5840,0
|
|
20240927,195500,319846510,5840,5840,5840,5840,0
|
|
20240927,195400,319846510,5840,5840,5840,5840,0
|
|
20240927,195300,319846510,5840,5840,5840,5840,0
|
|
20240927,195200,319846510,5840,5840,5840,5840,0
|
|
20240927,195100,319846510,5840,5840,5840,5840,0
|
|
20240927,195000,319846510,5840,5840,5840,5840,0
|
|
20240927,194900,319846510,5840,5840,5840,5840,0
|
|
20240927,194800,319846510,5840,5840,5840,5840,0
|
|
20240927,194700,319846510,5840,5840,5840,5840,0
|
|
20240927,194600,319846510,5840,5840,5840,5840,0
|
|
20240927,194500,319846510,5840,5840,5840,5840,0
|
|
20240927,194400,319846510,5840,5840,5840,5840,2563
|
|
20240927,194300,319846510,5840,5840,5840,5840,0
|
|
20240927,194200,319846510,5840,5840,5840,5840,0
|
|
20240927,194100,319846510,5840,5840,5840,5840,0
|
|
20240927,194000,319846510,5840,5840,5840,5840,0
|
|
20240927,193900,319846510,5840,5840,5840,5840,0
|
|
20240927,193800,319846510,5840,5840,5840,5840,0
|
|
20240927,193700,319846510,5840,5840,5840,5840,0
|
|
20240927,193600,319846510,5840,5840,5840,5840,0
|
|
20240927,193500,319846510,5840,5840,5840,5840,0
|
|
20240927,193400,319846510,5840,5840,5840,5840,0
|
|
20240927,193300,319846510,5840,5840,5840,5840,0
|
|
20240927,193200,319846510,5840,5840,5840,5840,0
|
|
20240927,193100,319846510,5840,5840,5840,5840,0
|
|
20240927,193000,319846510,5840,5840,5840,5840,0
|
|
20240927,192900,319846510,5840,5840,5840,5840,0
|
|
20240927,192800,319846510,5840,5840,5840,5840,0
|
|
20240927,192700,319846510,5840,5840,5840,5840,0
|
|
20240927,192600,319846510,5840,5840,5840,5840,0
|
|
20240927,192500,319846510,5840,5840,5840,5840,0
|
|
20240927,192400,319846510,5840,5840,5840,5840,0
|
|
20240927,192300,319846510,5840,5840,5840,5840,0
|
|
20240927,192200,319846510,5840,5840,5840,5840,0
|
|
20240927,192100,319846510,5840,5840,5840,5840,0
|
|
20240927,192000,319846510,5840,5840,5840,5840,0
|
|
20240927,191900,319846510,5840,5840,5840,5840,0
|
|
20240927,191800,319846510,5840,5840,5840,5840,0
|
|
20240927,191700,319846510,5840,5840,5840,5840,0
|
|
20240927,191600,319846510,5840,5840,5840,5840,0
|
|
20240927,191500,319846510,5840,5840,5840,5840,0
|
|
20240927,191400,319846510,5840,5840,5840,5840,2563
|
|
20240927,191300,319846510,5840,5840,5840,5840,0
|
|
20240927,191200,319846510,5840,5840,5840,5840,0
|
|
20240927,191100,319846510,5840,5840,5840,5840,0
|
|
20240927,191000,319846510,5840,5840,5840,5840,0
|
|
20240927,190900,319846510,5840,5840,5840,5840,0
|
|
20240927,190800,319846510,5840,5840,5840,5840,0
|
|
20240927,190700,319846510,5840,5840,5840,5840,0
|
|
20240927,190600,319846510,5840,5840,5840,5840,0
|
|
20240927,190500,319846510,5840,5840,5840,5840,0
|
|
20240927,190400,319846510,5840,5840,5840,5840,0
|
|
20240927,190300,319846510,5840,5840,5840,5840,0
|
|
20240927,190200,319846510,5840,5840,5840,5840,0
|
|
20240927,190100,319846510,5840,5840,5840,5840,0
|
|
20240927,190000,319846510,5840,5840,5840,5840,0
|
|
20240927,185900,319846510,5840,5840,5840,5840,0
|
|
20240927,185800,319846510,5840,5840,5840,5840,0
|
|
20240927,185700,319846510,5840,5840,5840,5840,0
|
|
20240927,185600,319846510,5840,5840,5840,5840,0
|
|
20240927,185500,319846510,5840,5840,5840,5840,0
|
|
20240927,185400,319846510,5840,5840,5840,5840,0
|
|
20240927,185300,319846510,5840,5840,5840,5840,0
|
|
20240927,185200,319846510,5840,5840,5840,5840,0
|
|
20240927,185100,319846510,5840,5840,5840,5840,0
|
|
20240927,185000,319846510,5840,5840,5840,5840,0
|
|
20240927,184900,319846510,5840,5840,5840,5840,0
|
|
20240927,184800,319846510,5840,5840,5840,5840,0
|
|
20240927,184700,319846510,5840,5840,5840,5840,0
|
|
20240927,184600,319846510,5840,5840,5840,5840,0
|
|
20240927,184500,319846510,5840,5840,5840,5840,0
|
|
20240927,184400,319846510,5840,5840,5840,5840,2563
|
|
20240927,184300,319846510,5840,5840,5840,5840,0
|
|
20240927,184200,319846510,5840,5840,5840,5840,0
|
|
20240927,184100,319846510,5840,5840,5840,5840,0
|
|
20240927,184000,319846510,5840,5840,5840,5840,0
|
|
20240927,183900,319846510,5840,5840,5840,5840,0
|
|
20240927,183800,319846510,5840,5840,5840,5840,0
|
|
20240927,183700,319846510,5840,5840,5840,5840,0
|
|
20240927,183600,319846510,5840,5840,5840,5840,0
|
|
20240927,183500,319846510,5840,5840,5840,5840,0
|
|
20240927,183400,319846510,5840,5840,5840,5840,0
|
|
20240927,183300,319846510,5840,5840,5840,5840,0
|
|
20240927,183200,319846510,5840,5840,5840,5840,0
|
|
20240927,183100,319846510,5840,5840,5840,5840,0
|
|
20240927,183000,319846510,5840,5840,5840,5840,0
|
|
20240927,182900,319846510,5840,5840,5840,5840,0
|
|
20240927,182800,319846510,5840,5840,5840,5840,0
|
|
20240927,182700,319846510,5840,5840,5840,5840,0
|
|
20240927,182600,319846510,5840,5840,5840,5840,0
|
|
20240927,182500,319846510,5840,5840,5840,5840,0
|
|
20240927,182400,319846510,5840,5840,5840,5840,0
|
|
20240927,182300,319846510,5840,5840,5840,5840,0
|
|
20240927,182200,319846510,5840,5840,5840,5840,0
|
|
20240927,182100,319846510,5840,5840,5840,5840,0
|
|
20240927,182000,319846510,5840,5840,5840,5840,0
|
|
20240927,181900,319846510,5840,5840,5840,5840,0
|
|
20240927,181800,319846510,5840,5840,5840,5840,0
|
|
20240927,181700,319846510,5840,5840,5840,5840,0
|
|
20240927,181600,319846510,5840,5840,5840,5840,0
|
|
20240927,181500,319846510,5840,5840,5840,5840,0
|
|
20240927,181400,319846510,5840,5840,5840,5840,2563
|
|
20240927,181300,319846510,5840,5840,5840,5840,0
|
|
20240927,181200,319846510,5840,5840,5840,5840,0
|
|
20240927,181100,319846510,5840,5840,5840,5840,0
|
|
20240927,181000,319846510,5840,5840,5840,5840,0
|
|
20240927,180900,319846510,5840,5840,5840,5840,0
|
|
20240927,180800,319846510,5840,5840,5840,5840,0
|
|
20240927,180700,319846510,5840,5840,5840,5840,0
|
|
20240927,180600,319846510,5840,5840,5840,5840,0
|
|
20240927,180500,319846510,5840,5840,5840,5840,0
|
|
20240927,180400,319846510,5840,5840,5840,5840,0
|
|
20240927,180300,319846510,5840,5840,5840,5840,0
|
|
20240927,180200,319846510,5840,5840,5840,5840,0
|
|
20240927,180100,319846510,5840,5840,5840,5840,0
|
|
20240927,180000,319846510,5840,5840,5840,5840,0
|
|
20240927,175900,319846510,5840,5840,5840,5840,0
|
|
20240927,175800,319846510,5840,5840,5840,5840,0
|
|
20240927,175700,319846510,5840,5840,5840,5840,0
|
|
20240927,175600,319846510,5840,5840,5840,5840,0
|
|
20240927,175500,319846510,5840,5840,5840,5840,0
|
|
20240927,175400,319846510,5840,5840,5840,5840,0
|
|
20240927,175300,319846510,5840,5840,5840,5840,0
|
|
20240927,175200,319846510,5840,5840,5840,5840,0
|
|
20240927,175100,319846510,5840,5840,5840,5840,0
|
|
20240927,175000,319846510,5840,5840,5840,5840,0
|
|
20240927,174900,319846510,5840,5840,5840,5840,0
|
|
20240927,174800,319846510,5840,5840,5840,5840,0
|
|
20240927,174700,319846510,5840,5840,5840,5840,0
|
|
20240927,174600,319846510,5840,5840,5840,5840,0
|
|
20240927,174500,319846510,5840,5840,5840,5840,0
|
|
20240927,174400,319846510,5840,5840,5840,5840,2563
|
|
20240927,174300,319846510,5840,5840,5840,5840,0
|
|
20240927,174200,319846510,5840,5840,5840,5840,0
|
|
20240927,174100,319846510,5840,5840,5840,5840,0
|
|
20240927,174000,319846510,5840,5840,5840,5840,0
|
|
20240927,173900,319846510,5840,5840,5840,5840,0
|
|
20240927,173800,319846510,5840,5840,5840,5840,0
|
|
20240927,173700,319846510,5840,5840,5840,5840,0
|
|
20240927,173600,319846510,5840,5840,5840,5840,0
|
|
20240927,173500,319846510,5840,5840,5840,5840,0
|
|
20240927,173400,319846510,5840,5840,5840,5840,0
|
|
20240927,173300,319846510,5840,5840,5840,5840,0
|
|
20240927,173200,319846510,5840,5840,5840,5840,0
|
|
20240927,173100,319846510,5840,5840,5840,5840,0
|
|
20240927,173000,319846510,5840,5840,5840,5840,0
|
|
20240927,172900,319846510,5840,5840,5840,5840,0
|
|
20240927,172800,319846510,5840,5840,5840,5840,0
|
|
20240927,172700,319846510,5840,5840,5840,5840,0
|
|
20240927,172600,319846510,5840,5840,5840,5840,0
|
|
20240927,172500,319846510,5840,5840,5840,5840,0
|
|
20240927,172400,319846510,5840,5840,5840,5840,0
|
|
20240927,172300,319846510,5840,5840,5840,5840,0
|
|
20240927,172200,319846510,5840,5840,5840,5840,0
|
|
20240927,172100,319846510,5840,5840,5840,5840,0
|
|
20240927,172000,319846510,5840,5840,5840,5840,0
|
|
20240927,171900,319846510,5840,5840,5840,5840,0
|
|
20240927,171800,319846510,5840,5840,5840,5840,0
|
|
20240927,171700,319846510,5840,5840,5840,5840,0
|
|
20240927,171600,319846510,5840,5840,5840,5840,0
|
|
20240927,171500,319846510,5840,5840,5840,5840,0
|
|
20240927,171400,319846510,5840,5840,5840,5840,2563
|
|
20240927,171300,319846510,5840,5840,5840,5840,0
|
|
20240927,171200,319846510,5840,5840,5840,5840,0
|
|
20240927,171100,319846510,5840,5840,5840,5840,0
|
|
20240927,171000,319846510,5840,5840,5840,5840,0
|
|
20240927,170900,319846510,5840,5840,5840,5840,0
|
|
20240927,170800,319846510,5840,5840,5840,5840,0
|
|
20240927,170700,319846510,5840,5840,5840,5840,0
|
|
20240927,170600,319846510,5840,5840,5840,5840,0
|
|
20240927,170500,319846510,5840,5840,5840,5840,0
|
|
20240927,170400,319846510,5840,5840,5840,5840,0
|
|
20240927,170300,319846510,5840,5840,5840,5840,0
|
|
20240927,170200,319846510,5840,5840,5840,5840,0
|
|
20240927,170100,319846510,5840,5840,5840,5840,0
|
|
20240927,170000,319846510,5840,5840,5840,5840,0
|
|
20240927,165900,319846510,5840,5840,5840,5840,0
|
|
20240927,165800,319846510,5840,5840,5840,5840,0
|
|
20240927,165700,319846510,5840,5840,5840,5840,0
|
|
20240927,165600,319846510,5840,5840,5840,5840,0
|
|
20240927,165500,319846510,5840,5840,5840,5840,0
|
|
20240927,165400,319846510,5840,5840,5840,5840,0
|
|
20240927,165300,319846510,5840,5840,5840,5840,0
|
|
20240927,165200,319846510,5840,5840,5840,5840,0
|
|
20240927,165100,319846510,5840,5840,5840,5840,0
|
|
20240927,165000,319846510,5840,5840,5840,5840,0
|
|
20240927,164900,319846510,5840,5840,5840,5840,0
|
|
20240927,164800,319846510,5840,5840,5840,5840,0
|
|
20240927,164700,319846510,5840,5840,5840,5840,0
|
|
20240927,164600,319846510,5840,5840,5840,5840,0
|
|
20240927,164500,319846510,5840,5840,5840,5840,0
|
|
20240927,164400,319846510,5840,5840,5840,5840,2563
|
|
20240927,164300,319846510,5840,5840,5840,5840,0
|
|
20240927,164200,319846510,5840,5840,5840,5840,0
|
|
20240927,164100,319846510,5840,5840,5840,5840,0
|
|
20240927,164000,319846510,5840,5840,5840,5840,0
|
|
20240927,163900,319846510,5840,5840,5840,5840,0
|
|
20240927,163800,319846510,5840,5840,5840,5840,0
|
|
20240927,163700,319846510,5840,5840,5840,5840,0
|
|
20240927,163600,319846510,5840,5840,5840,5840,0
|
|
20240927,163500,319846510,5840,5840,5840,5840,0
|
|
20240927,163400,319846510,5840,5840,5840,5840,0
|
|
20240927,163300,319846510,5840,5840,5840,5840,0
|
|
20240927,163200,319846510,5840,5840,5840,5840,0
|
|
20240927,163100,319846510,5840,5840,5840,5840,0
|
|
20240927,163000,319846510,5840,5840,5840,5840,0
|
|
20240927,162900,319846510,5840,5840,5840,5840,0
|
|
20240927,162800,319846510,5840,5840,5840,5840,0
|
|
20240927,162700,319846510,5840,5840,5840,5840,0
|
|
20240927,162600,319846510,5840,5840,5840,5840,0
|
|
20240927,162500,319846510,5840,5840,5840,5840,0
|
|
20240927,162400,319846510,5840,5840,5840,5840,0
|
|
20240927,162300,319846510,5840,5840,5840,5840,0
|
|
20240927,162200,319846510,5840,5840,5840,5840,0
|
|
20240927,162100,319846510,5840,5840,5840,5840,0
|
|
20240927,162000,319846510,5840,5840,5840,5840,0
|
|
20240927,161900,319846510,5840,5840,5840,5840,0
|
|
20240927,161800,319846510,5840,5840,5840,5840,0
|
|
20240927,161700,319846510,5840,5840,5840,5840,0
|
|
20240927,161600,319846510,5840,5840,5840,5840,0
|
|
20240927,161500,319846510,5840,5840,5840,5840,0
|
|
20240927,161400,319846510,5840,5840,5840,5840,2563
|
|
20240927,161300,319846510,5840,5840,5840,5840,0
|
|
20240927,161200,319846510,5840,5840,5840,5840,0
|
|
20240927,161100,319846510,5840,5840,5840,5840,0
|
|
20240927,161000,319846510,5840,5840,5840,5840,0
|
|
20240927,160900,319846510,5840,5840,5840,5840,0
|
|
20240927,160800,319846510,5840,5840,5840,5840,0
|
|
20240927,160700,319846510,5840,5840,5840,5840,0
|
|
20240927,160600,319846510,5840,5840,5840,5840,0
|
|
20240927,160500,319846510,5840,5840,5840,5840,0
|
|
20240927,160400,319846510,5840,5840,5840,5840,0
|
|
20240927,160300,319846510,5840,5840,5840,5840,0
|
|
20240927,160200,319846510,5840,5840,5840,5840,0
|
|
20240927,160100,319846510,5840,5840,5840,5840,0
|
|
20240927,160000,319846510,5840,5840,5840,5840,0
|
|
20240927,155900,319846510,5840,5840,5840,5840,0
|
|
20240927,155800,319846510,5840,5840,5840,5840,0
|
|
20240927,155700,319846510,5840,5840,5840,5840,0
|
|
20240927,155600,319846510,5840,5840,5840,5840,0
|
|
20240927,155500,319846510,5840,5840,5840,5840,0
|
|
20240927,155400,319846510,5840,5840,5840,5840,0
|
|
20240927,155300,319846510,5840,5840,5840,5840,0
|
|
20240927,155200,319846510,5840,5840,5840,5840,0
|
|
20240927,155100,319846510,5840,5840,5840,5840,0
|
|
20240927,155000,319846510,5840,5840,5840,5840,0
|
|
20240927,154900,319846510,5840,5840,5840,5840,0
|
|
20240927,154800,319846510,5840,5840,5840,5840,0
|
|
20240927,154700,319846510,5840,5840,5840,5840,0
|
|
20240927,154600,319846510,5840,5840,5840,5840,0
|
|
20240927,154500,319846510,5840,5840,5840,5840,0
|
|
20240927,154400,319846510,5840,5840,5840,5840,2563
|
|
20240927,154300,319846510,5840,5840,5840,5840,0
|
|
20240927,154200,319846510,5840,5840,5840,5840,0
|
|
20240927,154100,319846510,5840,5840,5840,5840,0
|
|
20240927,154000,319846510,5840,5840,5840,5840,0
|
|
20240927,153900,319846510,5840,5840,5840,5840,0
|
|
20240927,153800,319846510,5840,5840,5840,5840,0
|
|
20240927,153700,319846510,5840,5840,5840,5840,0
|
|
20240927,153600,319846510,5840,5840,5840,5840,0
|
|
20240927,153500,319846510,5840,5840,5840,5840,0
|
|
20240927,153400,319846510,5840,5840,5840,5840,0
|
|
20240927,153300,319846510,5840,5840,5840,5840,0
|
|
20240927,153200,319846510,5840,5840,5840,5840,0
|
|
20240927,153100,319846510,5840,5840,5840,5840,0
|
|
20240927,153000,319846510,5840,5840,5840,5840,2563
|
|
20240927,152900,304878590,5810,5810,5810,5810,0
|
|
20240927,152800,304878590,5810,5810,5810,5810,0
|
|
20240927,152700,304878590,5810,5810,5810,5810,0
|
|
20240927,152600,304878590,5810,5810,5810,5810,0
|
|
20240927,152500,304878590,5810,5810,5810,5810,0
|
|
20240927,152400,304878590,5810,5810,5810,5810,0
|
|
20240927,152300,304878590,5810,5810,5810,5810,0
|
|
20240927,152200,304878590,5810,5810,5810,5810,0
|
|
20240927,152100,304878590,5810,5810,5810,5810,0
|
|
20240927,152000,304878590,5810,5810,5810,5810,0
|
|
20240927,151900,304878590,5810,5800,5810,5800,105
|
|
20240927,151800,304268580,5800,5810,5810,5800,210
|
|
20240927,151700,303048830,5810,5810,5810,5810,145
|
|
20240927,151600,302206380,5820,5810,5820,5810,2
|
|
20240927,151500,302194750,5810,5810,5810,5810,19
|
|
20240927,151400,302084360,5810,5810,5810,5810,36
|
|
20240927,151300,301875200,5820,5820,5820,5820,278
|
|
20240927,151200,300257240,5820,5830,5830,5820,197
|
|
20240927,151100,299108740,5850,5850,5850,5850,1
|
|
20240927,151000,299102890,5850,5850,5850,5850,0
|
|
20240927,150900,299102890,5850,5850,5850,5850,0
|
|
20240927,150800,299102890,5850,5850,5850,5850,0
|
|
20240927,150700,299102890,5850,5850,5850,5850,0
|
|
20240927,150600,299102890,5850,5850,5850,5850,40
|
|
20240927,150500,298868890,5820,5820,5820,5820,0
|
|
20240927,150400,298868890,5820,5840,5840,5820,1645
|
|
20240927,150300,289284890,5860,5860,5860,5860,100
|
|
20240927,150200,288698890,5850,5840,5850,5840,91
|
|
20240927,150100,288166550,5850,5850,5850,5850,124
|
|
20240927,150000,287441150,5850,5850,5850,5850,0
|
|
20240927,145900,287441150,5850,5850,5850,5850,1
|
|
20240927,145800,287435300,5850,5850,5850,5850,1
|
|
20240927,145700,287429450,5840,5840,5840,5840,0
|
|
20240927,145600,287429450,5840,5840,5840,5840,0
|
|
20240927,145500,287429450,5840,5840,5840,5840,0
|
|
20240927,145400,287429450,5840,5840,5840,5840,0
|
|
20240927,145300,287429450,5840,5840,5840,5840,0
|
|
20240927,145200,287429450,5840,5840,5840,5840,0
|
|
20240927,145100,287429450,5840,5840,5840,5840,0
|
|
20240927,145000,287429450,5840,5840,5840,5840,0
|
|
20240927,144900,287429450,5840,5840,5840,5840,0
|
|
20240927,144800,287429450,5840,5840,5840,5840,1
|
|
20240927,144700,287423610,5850,5850,5850,5850,0
|
|
20240927,144600,287423610,5850,5880,5880,5850,159
|
|
20240927,144500,286490190,5880,5880,5880,5880,2
|
|
20240927,144400,286478430,5880,5880,5880,5880,1150
|
|
20240927,144300,279716430,5870,5870,5870,5870,6
|
|
20240927,144200,279681210,5870,5870,5870,5870,235
|
|
20240927,144100,278301760,5820,5820,5820,5820,100
|
|
20240927,144000,277719760,5880,5880,5880,5880,0
|
|
20240927,143900,277719760,5880,5870,5880,5870,1123
|
|
20240927,143800,271127730,5860,5860,5860,5860,107
|
|
20240927,143700,270500710,5860,5850,5860,5850,940
|
|
20240927,143600,264992320,5850,5850,5850,5850,0
|
|
20240927,143500,264992320,5850,5850,5850,5850,0
|
|
20240927,143400,264992320,5850,5850,5850,5850,120
|
|
20240927,143300,264290320,5850,5850,5850,5850,190
|
|
20240927,143200,263178820,5850,5850,5850,5850,180
|
|
20240927,143100,262125820,5850,5850,5850,5850,0
|
|
20240927,143000,262125820,5850,5840,5850,5840,650
|
|
20240927,142900,258323400,5840,5840,5840,5840,60
|
|
20240927,142800,257973000,5810,5810,5810,5810,110
|
|
20240927,142700,257333900,5810,5810,5810,5810,70
|
|
20240927,142600,256927200,5840,5840,5840,5840,0
|
|
20240927,142500,256927200,5840,5840,5840,5840,110
|
|
20240927,142400,256284800,5850,5850,5850,5850,0
|
|
20240927,142300,256284800,5850,5850,5850,5850,0
|
|
20240927,142200,256284800,5850,5840,5850,5840,60
|
|
20240927,142100,255933850,5810,5840,5840,5810,235
|
|
20240927,142000,254563100,5830,5830,5830,5830,95
|
|
20240927,141900,254009250,5830,5830,5830,5830,0
|
|
20240927,141800,254009250,5830,5830,5830,5830,3
|
|
20240927,141700,253991760,5830,5830,5830,5830,603
|
|
20240927,141600,250476270,5830,5810,5830,5810,65
|
|
20240927,141500,250098520,5820,5820,5820,5820,3
|
|
20240927,141400,250081060,5820,5820,5820,5820,0
|
|
20240927,141300,250081060,5820,5820,5820,5820,260
|
|
20240927,141200,248567860,5820,5820,5820,5820,1
|
|
20240927,141100,248562040,5820,5800,5820,5800,885
|
|
20240927,141000,243413230,5810,5820,5820,5810,290
|
|
20240927,140900,241725530,5810,5810,5810,5810,0
|
|
20240927,140800,241725530,5810,5810,5810,5810,700
|
|
20240927,140700,237658530,5790,5790,5790,5790,0
|
|
20240927,140600,237658530,5790,5790,5790,5790,0
|
|
20240927,140500,237658530,5790,5790,5790,5790,0
|
|
20240927,140400,237658530,5790,5790,5790,5790,0
|
|
20240927,140300,237658530,5790,5790,5790,5790,120
|
|
20240927,140200,236963730,5830,5810,5830,5810,12
|
|
20240927,140100,236893970,5810,5810,5810,5810,0
|
|
20240927,140000,236893970,5810,5810,5810,5810,0
|
|
20240927,135900,236893970,5810,5810,5810,5810,480
|
|
20240927,135800,234105170,5800,5800,5800,5800,0
|
|
20240927,135700,234105170,5800,5800,5800,5800,200
|
|
20240927,135600,232945170,5800,5800,5800,5800,190
|
|
20240927,135500,231843170,5800,5800,5800,5790,240
|
|
20240927,135400,230451670,5800,5800,5800,5800,0
|
|
20240927,135300,230451670,5800,5800,5800,5800,25
|
|
20240927,135200,230306670,5800,5800,5800,5800,0
|
|
20240927,135100,230306670,5800,5800,5800,5800,250
|
|
20240927,135000,228856670,5790,5790,5790,5790,1
|
|
20240927,134900,228850880,5790,5790,5790,5790,0
|
|
20240927,134800,228850880,5790,5790,5790,5790,436
|
|
20240927,134700,226326440,5780,5780,5780,5780,223
|
|
20240927,134600,225037500,5790,5790,5790,5790,0
|
|
20240927,134500,225037500,5790,5790,5790,5790,0
|
|
20240927,134400,225037500,5790,5790,5790,5790,0
|
|
20240927,134300,225037500,5790,5790,5790,5790,50
|
|
20240927,134200,224748000,5790,5790,5790,5790,0
|
|
20240927,134100,224748000,5790,5790,5790,5790,30
|
|
20240927,134000,224574300,5780,5780,5780,5780,0
|
|
20240927,133900,224574300,5780,5780,5780,5780,0
|
|
20240927,133800,224574300,5780,5780,5780,5780,0
|
|
20240927,133700,224574300,5780,5780,5780,5780,0
|
|
20240927,133600,224574300,5780,5780,5780,5780,15
|
|
20240927,133500,224487600,5780,5780,5780,5780,0
|
|
20240927,133400,224487600,5780,5780,5780,5780,0
|
|
20240927,133300,224487600,5780,5780,5780,5780,0
|
|
20240927,133200,224487600,5780,5780,5780,5780,0
|
|
20240927,133100,224487600,5780,5780,5780,5780,0
|
|
20240927,133000,224487600,5780,5780,5780,5780,0
|
|
20240927,132900,224487600,5780,5780,5780,5780,0
|
|
20240927,132800,224487600,5780,5780,5780,5780,0
|
|
20240927,132700,224487600,5780,5780,5780,5780,199
|
|
20240927,132600,223337380,5790,5790,5790,5790,869
|
|
20240927,132500,218305870,5780,5780,5780,5780,0
|
|
20240927,132400,218305870,5780,5780,5780,5780,0
|
|
20240927,132300,218305870,5780,5780,5780,5780,170
|
|
20240927,132200,217323270,5780,5780,5780,5780,0
|
|
20240927,132100,217323270,5780,5780,5780,5780,20
|
|
20240927,132000,217207670,5790,5790,5790,5790,0
|
|
20240927,131900,217207670,5790,5790,5790,5790,0
|
|
20240927,131800,217207670,5790,5790,5790,5790,140
|
|
20240927,131700,216397070,5790,5790,5790,5790,90
|
|
20240927,131600,215875970,5810,5810,5810,5810,4
|
|
20240927,131500,215852730,5810,5810,5810,5810,0
|
|
20240927,131400,215852730,5810,5810,5810,5810,0
|
|
20240927,131300,215852730,5810,5810,5810,5810,0
|
|
20240927,131200,215852730,5810,5810,5810,5810,0
|
|
20240927,131100,215852730,5810,5800,5810,5800,10
|
|
20240927,131000,215794640,5810,5810,5810,5810,0
|
|
20240927,130900,215794640,5810,5810,5810,5810,9
|
|
20240927,130800,215742350,5810,5810,5810,5810,0
|
|
20240927,130700,215742350,5810,5810,5810,5810,0
|
|
20240927,130600,215742350,5810,5810,5810,5810,0
|
|
20240927,130500,215742350,5810,5810,5810,5810,0
|
|
20240927,130400,215742350,5810,5810,5810,5810,1
|
|
20240927,130300,215736540,5800,5800,5800,5800,1
|
|
20240927,130200,215730740,5810,5810,5810,5810,0
|
|
20240927,130100,215730740,5810,5810,5810,5810,0
|
|
20240927,130000,215730740,5810,5810,5810,5810,0
|
|
20240927,125900,215730740,5810,5780,5810,5780,31
|
|
20240927,125800,215550660,5800,5800,5800,5800,344
|
|
20240927,125700,213555460,5800,5800,5800,5800,0
|
|
20240927,125600,213555460,5800,5790,5800,5790,8
|
|
20240927,125500,213509080,5800,5800,5800,5800,0
|
|
20240927,125400,213509080,5800,5800,5800,5800,0
|
|
20240927,125300,213509080,5800,5800,5800,5800,0
|
|
20240927,125200,213509080,5800,5800,5800,5800,1
|
|
20240927,125100,213503280,5780,5780,5780,5780,0
|
|
20240927,125000,213503280,5780,5780,5780,5780,0
|
|
20240927,124900,213503280,5780,5780,5780,5780,0
|
|
20240927,124800,213503280,5780,5780,5780,5780,0
|
|
20240927,124700,213503280,5780,5780,5780,5780,0
|
|
20240927,124600,213503280,5780,5780,5780,5780,0
|
|
20240927,124500,213503280,5780,5780,5780,5780,4
|
|
20240927,124400,213480160,5780,5780,5780,5780,0
|
|
20240927,124300,213480160,5780,5780,5780,5780,0
|
|
20240927,124200,213480160,5780,5780,5780,5780,0
|
|
20240927,124100,213480160,5780,5780,5780,5780,0
|
|
20240927,124000,213480160,5780,5780,5780,5780,1
|
|
20240927,123900,213474380,5790,5790,5790,5790,0
|
|
20240927,123800,213474380,5790,5790,5790,5790,2
|
|
20240927,123700,213462800,5790,5790,5790,5790,0
|
|
20240927,123600,213462800,5790,5790,5790,5790,0
|
|
20240927,123500,213462800,5790,5790,5790,5790,0
|
|
20240927,123400,213462800,5790,5790,5790,5790,6
|
|
20240927,123300,213428060,5790,5790,5790,5790,0
|
|
20240927,123200,213428060,5790,5790,5790,5790,0
|
|
20240927,123100,213428060,5790,5790,5790,5790,200
|
|
20240927,123000,212270060,5790,5790,5790,5790,5
|
|
20240927,122900,212241110,5790,5790,5790,5790,1205
|
|
20240927,122800,205264160,5770,5780,5780,5770,35
|
|
20240927,122700,205061910,5780,5780,5780,5780,0
|
|
20240927,122600,205061910,5780,5780,5780,5780,175
|
|
20240927,122500,204050410,5780,5780,5780,5780,0
|
|
20240927,122400,204050410,5780,5780,5780,5780,1
|
|
20240927,122300,204044630,5770,5770,5770,5770,0
|
|
20240927,122200,204044630,5770,5770,5770,5770,0
|
|
20240927,122100,204044630,5770,5770,5770,5770,0
|
|
20240927,122000,204044630,5770,5770,5770,5770,0
|
|
20240927,121900,204044630,5770,5770,5770,5770,0
|
|
20240927,121800,204044630,5770,5770,5770,5770,0
|
|
20240927,121700,204044630,5770,5770,5770,5770,0
|
|
20240927,121600,204044630,5770,5770,5770,5770,0
|
|
20240927,121500,204044630,5770,5770,5770,5770,0
|
|
20240927,121400,204044630,5770,5770,5770,5770,0
|
|
20240927,121300,204044630,5770,5770,5770,5770,0
|
|
20240927,121200,204044630,5770,5770,5770,5770,0
|
|
20240927,121100,204044630,5770,5780,5780,5770,1802
|
|
20240927,121000,193631200,5800,5800,5800,5800,17
|
|
20240927,120900,193532600,5780,5780,5780,5780,0
|
|
20240927,120800,193532600,5780,5780,5780,5780,0
|
|
20240927,120700,193532600,5780,5780,5780,5780,0
|
|
20240927,120600,193532600,5780,5780,5780,5780,0
|
|
20240927,120500,193532600,5780,5780,5780,5780,0
|
|
20240927,120400,193532600,5780,5780,5780,5780,0
|
|
20240927,120300,193532600,5780,5790,5790,5780,404
|
|
20240927,120200,191194330,5790,5790,5790,5790,0
|
|
20240927,120100,191194330,5790,5790,5790,5790,0
|
|
20240927,120000,191194330,5790,5790,5790,5790,0
|
|
20240927,115900,191194330,5790,5790,5790,5790,0
|
|
20240927,115800,191194330,5790,5790,5790,5790,0
|
|
20240927,115700,191194330,5790,5790,5790,5790,87
|
|
20240927,115600,190690600,5780,5780,5780,5780,170
|
|
20240927,115500,189708000,5780,5780,5780,5780,0
|
|
20240927,115400,189708000,5780,5780,5780,5780,582
|
|
20240927,115300,186344040,5780,5780,5780,5780,0
|
|
20240927,115200,186344040,5780,5780,5780,5780,0
|
|
20240927,115100,186344040,5780,5780,5780,5780,0
|
|
20240927,115000,186344040,5780,5780,5780,5780,8
|
|
20240927,114900,186297800,5770,5780,5780,5770,599
|
|
20240927,114800,182836240,5780,5780,5780,5780,0
|
|
20240927,114700,182836240,5780,5790,5790,5780,780
|
|
20240927,114600,178327820,5780,5780,5780,5780,0
|
|
20240927,114500,178327820,5780,5780,5780,5780,0
|
|
20240927,114400,178327820,5780,5780,5780,5780,0
|
|
20240927,114300,178327820,5780,5780,5780,5780,0
|
|
20240927,114200,178327820,5780,5780,5780,5780,0
|
|
20240927,114100,178327820,5780,5780,5780,5780,0
|
|
20240927,114000,178327820,5780,5780,5780,5780,0
|
|
20240927,113900,178327820,5780,5780,5780,5780,0
|
|
20240927,113800,178327820,5780,5780,5780,5780,0
|
|
20240927,113700,178327820,5780,5780,5780,5780,0
|
|
20240927,113600,178327820,5780,5780,5780,5780,0
|
|
20240927,113500,178327820,5780,5780,5780,5780,0
|
|
20240927,113400,178327820,5780,5780,5780,5780,0
|
|
20240927,113300,178327820,5780,5780,5780,5780,0
|
|
20240927,113200,178327820,5780,5780,5780,5780,10
|
|
20240927,113100,178270020,5780,5780,5780,5780,0
|
|
20240927,113000,178270020,5780,5780,5780,5780,0
|
|
20240927,112900,178270020,5780,5780,5780,5780,1
|
|
20240927,112800,178264240,5770,5780,5780,5770,205
|
|
20240927,112700,177079570,5780,5780,5780,5780,239
|
|
20240927,112600,175698150,5790,5790,5790,5790,1
|
|
20240927,112500,175692360,5790,5790,5790,5790,0
|
|
20240927,112400,175692360,5790,5790,5790,5790,0
|
|
20240927,112300,175692360,5790,5800,5800,5790,108
|
|
20240927,112200,175066670,5820,5800,5820,5800,11
|
|
20240927,112100,175002810,5810,5810,5810,5810,2
|
|
20240927,112000,174991190,5830,5830,5830,5830,0
|
|
20240927,111900,174991190,5830,5830,5830,5830,0
|
|
20240927,111800,174991190,5830,5830,5830,5830,0
|
|
20240927,111700,174991190,5830,5830,5830,5830,0
|
|
20240927,111600,174991190,5830,5830,5830,5830,0
|
|
20240927,111500,174991190,5830,5830,5830,5830,7
|
|
20240927,111400,174950380,5830,5830,5830,5830,1
|
|
20240927,111300,174944550,5830,5830,5830,5830,350
|
|
20240927,111200,172904050,5820,5820,5820,5820,200
|
|
20240927,111100,171740050,5820,5820,5820,5820,0
|
|
20240927,111000,171740050,5820,5820,5820,5820,0
|
|
20240927,110900,171740050,5820,5820,5820,5820,150
|
|
20240927,110800,170867050,5830,5830,5830,5830,0
|
|
20240927,110700,170867050,5830,5830,5830,5830,0
|
|
20240927,110600,170867050,5830,5830,5830,5830,2
|
|
20240927,110500,170855390,5840,5840,5840,5810,6
|
|
20240927,110400,170820410,5780,5850,5850,5780,182
|
|
20240927,110300,169768310,5790,5810,5810,5790,39
|
|
20240927,110200,169542420,5790,5800,5800,5790,102
|
|
20240927,110100,168951820,5800,5790,5800,5790,878
|
|
20240927,110000,163861220,5800,5800,5800,5800,0
|
|
20240927,105900,163861220,5800,5800,5800,5800,0
|
|
20240927,105800,163861220,5800,5800,5800,5800,0
|
|
20240927,105700,163861220,5800,5800,5800,5800,0
|
|
20240927,105600,163861220,5800,5800,5800,5800,0
|
|
20240927,105500,163861220,5800,5800,5800,5800,1
|
|
20240927,105400,163855420,5790,5780,5790,5780,367
|
|
20240927,105300,161733660,5790,5790,5790,5790,0
|
|
20240927,105200,161733660,5790,5790,5790,5790,0
|
|
20240927,105100,161733660,5790,5790,5790,5790,133
|
|
20240927,105000,160963590,5790,5790,5790,5790,10
|
|
20240927,104900,160905690,5790,5790,5790,5790,10
|
|
20240927,104800,160847790,5790,5780,5790,5780,262
|
|
20240927,104700,159333410,5790,5790,5790,5790,0
|
|
20240927,104600,159333410,5790,5790,5790,5790,0
|
|
20240927,104500,159333410,5790,5790,5790,5790,0
|
|
20240927,104400,159333410,5790,5790,5790,5790,21
|
|
20240927,104300,159211820,5790,5790,5790,5790,185
|
|
20240927,104200,158140670,5790,5790,5790,5790,0
|
|
20240927,104100,158140670,5790,5790,5790,5790,17
|
|
20240927,104000,158042240,5790,5790,5790,5790,0
|
|
20240927,103900,158042240,5790,5790,5790,5790,0
|
|
20240927,103800,158042240,5790,5790,5790,5790,0
|
|
20240927,103700,158042240,5790,5790,5790,5790,0
|
|
20240927,103600,158042240,5790,5800,5800,5790,710
|
|
20240927,103500,153926820,5830,5830,5830,5830,0
|
|
20240927,103400,153926820,5830,5830,5830,5830,0
|
|
20240927,103300,153926820,5830,5820,5830,5820,2
|
|
20240927,103200,153915170,5800,5810,5810,5800,1695
|
|
20240927,103100,144072170,5820,5820,5820,5820,0
|
|
20240927,103000,144072170,5820,5820,5820,5820,0
|
|
20240927,102900,144072170,5820,5820,5820,5820,0
|
|
20240927,102800,144072170,5820,5820,5820,5820,0
|
|
20240927,102700,144072170,5820,5830,5830,5820,933
|
|
20240927,102600,138636210,5840,5840,5840,5840,1
|
|
20240927,102500,138630370,5830,5830,5830,5830,0
|
|
20240927,102400,138630370,5830,5830,5830,5830,0
|
|
20240927,102300,138630370,5830,5830,5830,5830,0
|
|
20240927,102200,138630370,5830,5830,5830,5830,460
|
|
20240927,102100,135948570,5830,5830,5830,5830,0
|
|
20240927,102000,135948570,5830,5830,5830,5830,80
|
|
20240927,101900,135482170,5880,5880,5880,5880,41
|
|
20240927,101800,135241090,5880,5870,5880,5870,155
|
|
20240927,101700,134331200,5870,5870,5870,5830,5
|
|
20240927,101600,134301890,5830,5830,5830,5830,0
|
|
20240927,101500,134301890,5830,5840,5840,5830,8
|
|
20240927,101400,134255240,5880,5880,5880,5880,25
|
|
20240927,101300,134108240,5880,5880,5880,5880,1
|
|
20240927,101200,134102360,5830,5830,5830,5830,0
|
|
20240927,101100,134102360,5830,5870,5870,5830,92
|
|
20240927,101000,133565950,5840,5880,5880,5840,25
|
|
20240927,100900,133419910,5840,5840,5840,5840,120
|
|
20240927,100800,132719110,5880,5880,5880,5880,0
|
|
20240927,100700,132719110,5880,5880,5880,5880,0
|
|
20240927,100600,132719110,5880,5880,5880,5880,34
|
|
20240927,100500,132519190,5880,5880,5880,5880,0
|
|
20240927,100400,132519190,5880,5880,5880,5880,1
|
|
20240927,100300,132513310,5870,5870,5870,5870,0
|
|
20240927,100200,132513310,5870,5860,5870,5860,65
|
|
20240927,100100,132132330,5850,5850,5850,5850,0
|
|
20240927,100000,132132330,5850,5850,5850,5850,36
|
|
20240927,095900,131921730,5860,5860,5860,5860,0
|
|
20240927,095800,131921730,5860,5860,5860,5860,0
|
|
20240927,095700,131921730,5860,5860,5860,5860,10
|
|
20240927,095600,131863130,5840,5840,5840,5840,0
|
|
20240927,095500,131863130,5840,5840,5840,5840,81
|
|
20240927,095400,131390090,5880,5880,5880,5880,177
|
|
20240927,095300,130349330,5880,5870,5880,5870,61
|
|
20240927,095200,129991180,5870,5870,5870,5870,237
|
|
20240927,095100,128599990,5840,5860,5870,5840,258
|
|
20240927,095000,127088220,5830,5860,5860,5830,15
|
|
20240927,094900,127000740,5850,5850,5850,5850,0
|
|
20240927,094800,127000740,5850,5850,5850,5850,4933
|
|
20240927,094700,98142690,5850,5830,5850,5810,2339
|
|
20240927,094600,84489900,5810,5810,5810,5810,0
|
|
20240927,094500,84489900,5810,5810,5810,5810,0
|
|
20240927,094400,84489900,5810,5810,5810,5810,2
|
|
20240927,094300,84478280,5810,5820,5820,5810,3
|
|
20240927,094200,84460830,5830,5830,5830,5830,1
|
|
20240927,094100,84455000,5830,5830,5830,5830,410
|
|
20240927,094000,82064700,5800,5800,5800,5800,0
|
|
20240927,093900,82064700,5800,5800,5800,5800,33
|
|
20240927,093800,81873300,5810,5810,5810,5810,116
|
|
20240927,093700,81199340,5830,5830,5830,5830,0
|
|
20240927,093600,81199340,5830,5830,5830,5830,0
|
|
20240927,093500,81199340,5830,5830,5830,5830,0
|
|
20240927,093400,81199340,5830,5830,5830,5830,0
|
|
20240927,093300,81199340,5830,5830,5830,5830,5
|
|
20240927,093200,81170190,5800,5800,5800,5800,0
|
|
20240927,093100,81170190,5800,5800,5800,5800,0
|
|
20240927,093000,81170190,5800,5800,5800,5800,0
|
|
20240927,092900,81170190,5800,5800,5800,5800,0
|
|
20240927,092800,81170190,5800,5800,5800,5800,15
|
|
20240927,092700,81083190,5800,5800,5800,5800,0
|
|
20240927,092600,81083190,5800,5800,5800,5800,140
|
|
20240927,092500,80271190,5830,5830,5830,5830,5
|
|
20240927,092400,80242040,5830,5820,5830,5820,8
|
|
20240927,092300,80195460,5820,5820,5820,5820,0
|
|
20240927,092200,80195460,5820,5820,5820,5820,10
|
|
20240927,092100,80137260,5810,5810,5810,5810,0
|
|
20240927,092000,80137260,5810,5810,5810,5810,30
|
|
20240927,091900,79962960,5820,5820,5820,5820,212
|
|
20240927,091800,78729120,5820,5820,5820,5820,0
|
|
20240927,091700,78729120,5820,5820,5820,5820,32
|
|
20240927,091600,78542880,5820,5820,5820,5820,0
|
|
20240927,091500,78542880,5820,5830,5830,5820,628
|
|
20240927,091400,74881820,5800,5800,5800,5800,0
|
|
20240927,091300,74881820,5800,5790,5800,5790,3836
|
|
20240927,091200,52634040,5790,5790,5790,5790,89
|
|
20240927,091100,52118730,5750,5750,5750,5750,0
|
|
20240927,091000,52118730,5750,5750,5750,5750,0
|
|
20240927,090900,52118730,5750,5750,5750,5750,0
|
|
20240927,090800,52118730,5750,5750,5750,5750,0
|
|
20240927,090700,52118730,5750,5780,5780,5750,2547
|
|
20240927,090600,37472160,5750,5750,5750,5750,100
|
|
20240927,090500,36897160,5750,5790,5790,5750,581
|
|
20240927,090400,33550870,5790,5790,5790,5790,87
|
|
20240927,090300,33047140,5800,5780,5800,5780,193
|
|
20240927,090200,31928160,5780,5780,5780,5770,2746
|
|
20240927,090100,16056410,5780,5790,5790,5780,65
|
|
20240927,090000,15680080,5790,5830,5840,5790,2694
|